Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.86 | 18.40 | 16.79 | 17.33 | 269,575 | -0.66(-3.67%) |
Jul 28, 2006 | 17.12 | 18.10 | 16.99 | 17.99 | 392,886 | +0.91(+5.33%) |
Jul 27, 2006 | 17.31 | 17.46 | 16.88 | 17.08 | 253,545 | +0.01(+0.06%) |
Jul 26, 2006 | 17.76 | 17.76 | 16.53 | 17.07 | 1,049,014 | -0.95(-5.27%) |
Jul 25, 2006 | 13.11 | 20.98 | 12.64 | 18.02 | 6,434,284 | +4.97(+38.08%) |
Jul 24, 2006 | 11.80 | 13.21 | 11.75 | 13.05 | 429,423 | +1.70(+14.98%) |
Jul 21, 2006 | 10.81 | 11.41 | 10.40 | 11.35 | 299,389 | +0.56(+5.19%) |
Jul 20, 2006 | 11.52 | 11.52 | 10.61 | 10.79 | 190,225 | -0.71(-6.17%) |
Jul 19, 2006 | 10.74 | 11.70 | 10.73 | 11.50 | 130,833 | +0.74(+6.88%) |
Jul 18, 2006 | 11.53 | 11.75 | 10.73 | 10.76 | 176,268 | -0.73(-6.35%) |
Jul 17, 2006 | 11.86 | 11.86 | 11.32 | 11.49 | 221,415 | -0.37(-3.12%) |
Jul 14, 2006 | 11.93 | 11.95 | 11.67 | 11.86 | 125,165 | -0.14(-1.17%) |
Jul 13, 2006 | 12.15 | 12.45 | 11.80 | 12.00 | 197,282 | -0.20(-1.64%) |
Jul 12, 2006 | 12.51 | 12.77 | 12.08 | 12.20 | 132,818 | -0.40(-3.17%) |
Jul 11, 2006 | 12.00 | 12.77 | 11.93 | 12.60 | 202,596 | +0.59(+4.91%) |
Jul 10, 2006 | 12.52 | 12.76 | 11.73 | 12.01 | 147,201 | -0.46(-3.69%) |
Jul 07, 2006 | 12.71 | 13.02 | 12.31 | 12.47 | 185,231 | -0.22(-1.73%) |
Jul 06, 2006 | 12.60 | 12.99 | 12.55 | 12.69 | 160,093 | +0.09(+0.71%) |
Jul 05, 2006 | 12.93 | 13.01 | 12.00 | 12.60 | 281,654 | -0.50(-3.82%) |
Jul 03, 2006 | 12.70 | 13.22 | 12.32 | 13.10 | 108,608 | +0.39(+3.07%) |
Jun 30, 2006 | 12.37 | 13.00 | 12.36 | 12.71 | 1,142,705 | +0.41(+3.33%) |
Jun 29, 2006 | 11.96 | 12.37 | 11.96 | 12.30 | 346,700 | +0.37(+3.10%) |
Jun 28, 2006 | 11.76 | 12.34 | 11.65 | 11.93 | 185,136 | +0.17(+1.45%) |
Jun 27, 2006 | 12.22 | 12.36 | 11.74 | 11.76 | 79,037 | -0.39(-3.21%) |
Jun 26, 2006 | 12.01 | 12.26 | 11.91 | 12.15 | 89,100 | +0.19(+1.59%) |
Jun 23, 2006 | 11.94 | 12.30 | 11.62 | 11.96 | 193,150 | -0.04(-0.33%) |
Jun 22, 2006 | 12.26 | 12.45 | 11.95 | 12.00 | 115,109 | -0.26(-2.12%) |
Jun 21, 2006 | 11.91 | 12.50 | 11.63 | 12.26 | 235,614 | +0.35(+2.94%) |
Jun 20, 2006 | 12.39 | 12.44 | 11.86 | 11.91 | 186,498 | -0.42(-3.41%) |
Jun 19, 2006 | 13.01 | 13.19 | 12.32 | 12.33 | 204,448 | -0.66(-5.08%) |
Jun 16, 2006 | 13.12 | 13.38 | 12.90 | 12.99 | 260,381 | -0.12(-0.92%) |
Jun 15, 2006 | 13.00 | 13.55 | 12.87 | 13.11 | 239,443 | +0.21(+1.63%) |
Jun 14, 2006 | 13.15 | 13.47 | 12.84 | 12.90 | 166,526 | -0.29(-2.20%) |
Jun 13, 2006 | 13.66 | 13.90 | 13.12 | 13.19 | 289,820 | -0.41(-3.01%) |
Jun 12, 2006 | 13.75 | 13.75 | 13.52 | 13.60 | 200,880 | -0.22(-1.59%) |
Jun 09, 2006 | 13.04 | 14.05 | 13.04 | 13.82 | 280,792 | +0.81(+6.23%) |
Jun 08, 2006 | 12.81 | 13.22 | 12.56 | 13.01 | 488,823 | +0.24(+1.88%) |
Jun 07, 2006 | 12.97 | 13.26 | 12.29 | 12.77 | 575,292 | -0.25(-1.92%) |
Jun 06, 2006 | 13.62 | 13.62 | 12.88 | 13.02 | 334,640 | -0.57(-4.19%) |
Jun 05, 2006 | 13.84 | 13.96 | 13.50 | 13.59 | 324,541 | -0.21(-1.52%) |
Jun 02, 2006 | 14.10 | 14.23 | 13.71 | 13.80 | 205,724 | -0.30(-2.13%) |
Jun 01, 2006 | 14.24 | 14.28 | 13.82 | 14.10 | 294,407 | -0.14(-0.98%) |
May 31, 2006 | 13.26 | 14.31 | 13.26 | 14.24 | 479,018 | +0.98(+7.39%) |
May 30, 2006 | 13.39 | 13.54 | 12.97 | 13.26 | 176,793 | -0.12(-0.90%) |
May 26, 2006 | 12.61 | 13.78 | 12.61 | 13.38 | 325,854 | +0.83(+6.61%) |
May 25, 2006 | 12.15 | 12.62 | 12.10 | 12.55 | 267,477 | +0.49(+4.06%) |
May 24, 2006 | 12.36 | 12.55 | 11.59 | 12.06 | 326,997 | -0.30(-2.43%) |
May 23, 2006 | 13.36 | 13.96 | 12.36 | 12.36 | 287,100 | -0.91(-6.86%) |
May 22, 2006 | 12.90 | 13.44 | 12.80 | 13.27 | 265,955 | +0.36(+2.79%) |
May 19, 2006 | 13.53 | 14.12 | 12.70 | 12.91 | 348,093 | -0.65(-4.79%) |
May 18, 2006 | 13.66 | 13.93 | 13.31 | 13.56 | 217,543 | -0.08(-0.59%) |
May 17, 2006 | 14.40 | 14.42 | 13.62 | 13.64 | 253,986 | -0.84(-5.80%) |
May 16, 2006 | 14.50 | 14.50 | 14.29 | 14.48 | 262,645 | -0.10(-0.69%) |
May 15, 2006 | 14.58 | 14.68 | 14.31 | 14.58 | 315,487 | -0.09(-0.61%) |
May 12, 2006 | 14.60 | 14.68 | 14.20 | 14.67 | 771,461 | +0.09(+0.62%) |
May 11, 2006 | 15.01 | 15.01 | 14.34 | 14.58 | 601,381 | -0.32(-2.15%) |
May 10, 2006 | 14.63 | 15.04 | 14.41 | 14.90 | 403,266 | +0.27(+1.85%) |
May 09, 2006 | 15.24 | 16.70 | 14.61 | 14.63 | 490,588 | -1.34(-8.39%) |
May 08, 2006 | 16.24 | 16.65 | 15.65 | 15.97 | 162,231 | -0.40(-2.44%) |
May 05, 2006 | 15.70 | 16.67 | 15.70 | 16.37 | 183,219 | +0.75(+4.80%) |
May 04, 2006 | 15.59 | 15.80 | 15.57 | 15.62 | 83,996 | +0.02(+0.13%) |
May 03, 2006 | 15.88 | 15.90 | 15.47 | 15.60 | 134,609 | -0.24(-1.52%) |
May 02, 2006 | 16.35 | 16.64 | 15.66 | 15.84 | 226,810 | -0.52(-3.18%) |